Stockscreener 앱 받기
32.75
0.37%
0.12
시간 외 거래:
32.75
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $32.95 | $32.43 | $0.5224 | 7,545.0 | +0.37% |
| 2025-09-04 | $32.63 | $32.38 | $0.25 | 3,630.0 | +1.29% |
| 2025-09-03 | $32.31 | $32.11 | $0.20 | 4,345.0 | +0.09% |
| 2025-09-02 | $32.19 | $31.85 | $0.3383 | 7,934.0 | -0.46% |
| 2025-08-29 | $32.40 | $32.24 | $0.1594 | 6,910.0 | -0.39% |
| 2025-08-28 | $32.47 | $32.31 | $0.156 | 25,174.0 | -0.06% |
| 2025-08-27 | $32.49 | $32.35 | $0.14 | 115,859.0 | +0.86% |
| 2025-08-26 | $32.24 | $32.10 | $0.1387 | 5,058.0 | +0.42% |
| 2025-08-25 | $32.25 | $32.05 | $0.20 | 3,864.0 | -0.68% |
| 2025-08-22 | $32.41 | $32.26 | $0.15 | 11,664.0 | +3.32% |
| 2025-08-21 | $31.30 | $31.17 | $0.1299 | 4,256.0 | +0.15% |
| 2025-08-20 | $31.24 | $31.04 | $0.1999 | 13,910.0 | -0.14% |
| 2025-08-19 | $31.58 | $31.25 | $0.3313 | 33,663.0 | -0.41% |
| 2025-08-18 | $31.41 | $31.35 | $0.06 | 4,679.0 | +0.57% |
| 2025-08-15 | $31.54 | $31.17 | $0.37 | 6,536.0 | -0.75% |
| 2025-08-14 | $31.52 | $31.32 | $0.20 | 3,581.0 | -1.25% |
| 2025-08-13 | $31.83 | $31.54 | $0.2903 | 2,894.0 | +1.73% |
| 2025-08-12 | $31.29 | $30.64 | $0.65 | 3,549.0 | +2.72% |
| 2025-08-11 | $30.68 | $30.22 | $0.46 | 21,959.0 | +0.35% |
| 2025-08-08 | $30.50 | $30.33 | $0.17 | 4,096.0 | +0.62% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 연도별 가격 이력
이 심층 분석에서는 First Trust Active Factor Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Active Factor Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $32.95 | $31.85 | $1.10 | 30,999.0 | +1.28% |
| 2025-08 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| 2025-07 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| 2025-06 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| 2025-05 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| 2025-04 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| 2025-03 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| 2025-02 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| 2025-01 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| 2024-11 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| 2024-10 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| 2024-09 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| 2024-08 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| 2024-07 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| 2024-06 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| 2024-05 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| 2024-04 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| 2024-03 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| 2024-02 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| 2024-01 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.87 | $25.05 | $2.82 | 15,145.0 | +10.92% |
| 2023-11 | $24.84 | $22.78 | $2.06 | 6,869.0 | +8.74% |
| 2023-10 | $24.23 | $22.44 | $1.79 | 7,062.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):